日本エアーテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,347 | 1,359 | 1,346 | 1,357 | +22 | +1.6% | 61,700 |
2023/12/08 | 1,368 | 1,368 | 1,327 | 1,335 | -43 | -3.1% | 218,300 |
2023/12/07 | 1,402 | 1,402 | 1,377 | 1,378 | -23 | -1.6% | 107,200 |
2023/12/06 | 1,401 | 1,406 | 1,385 | 1,401 | -1 | -0.1% | 114,600 |
2023/12/05 | 1,414 | 1,415 | 1,402 | 1,402 | -10 | -0.7% | 88,300 |
2023/12/04 | 1,400 | 1,419 | 1,399 | 1,412 | +17 | +1.2% | 72,600 |
2023/12/01 | 1,405 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 71,700 |
2023/11/30 | 1,395 | 1,400 | 1,378 | 1,400 | +5 | +0.4% | 78,000 |
2023/11/29 | 1,408 | 1,413 | 1,393 | 1,395 | -13 | -0.9% | 66,200 |
2023/11/28 | 1,418 | 1,424 | 1,403 | 1,408 | -8 | -0.6% | 71,900 |
2023/11/27 | 1,437 | 1,442 | 1,414 | 1,416 | -21 | -1.5% | 140,800 |
2023/11/24 | 1,421 | 1,445 | 1,421 | 1,437 | +22 | +1.6% | 97,500 |
2023/11/22 | 1,404 | 1,425 | 1,398 | 1,415 | +14 | +1% | 85,100 |
2023/11/21 | 1,400 | 1,401 | 1,387 | 1,401 | +7 | +0.5% | 54,900 |
2023/11/20 | 1,387 | 1,415 | 1,387 | 1,394 | +7 | +0.5% | 114,500 |
2023/11/17 | 1,363 | 1,388 | 1,358 | 1,387 | +34 | +2.5% | 71,000 |
2023/11/16 | 1,375 | 1,375 | 1,352 | 1,353 | -4 | -0.3% | 63,000 |
2023/11/15 | 1,338 | 1,358 | 1,311 | 1,357 | +5 | +0.4% | 113,200 |
2023/11/14 | 1,389 | 1,389 | 1,352 | 1,352 | -33 | -2.4% | 104,400 |
2023/11/13 | 1,400 | 1,402 | 1,385 | 1,385 | -17 | -1.2% | 68,900 |
2023/11/10 | 1,396 | 1,402 | 1,381 | 1,402 | +20 | +1.4% | 78,000 |
2023/11/09 | 1,383 | 1,388 | 1,362 | 1,382 | +16 | +1.2% | 53,600 |
2023/11/08 | 1,394 | 1,403 | 1,359 | 1,366 | -17 | -1.2% | 93,500 |
2023/11/07 | 1,374 | 1,409 | 1,373 | 1,383 | +10 | +0.7% | 114,100 |
2023/11/06 | 1,379 | 1,384 | 1,369 | 1,373 | +4 | +0.3% | 66,400 |
2023/11/02 | 1,370 | 1,380 | 1,359 | 1,369 | +10 | +0.7% | 82,000 |
2023/11/01 | 1,379 | 1,382 | 1,355 | 1,359 | -13 | -0.9% | 94,900 |
2023/10/31 | 1,358 | 1,372 | 1,348 | 1,372 | +15 | +1.1% | 79,100 |
2023/10/30 | 1,360 | 1,364 | 1,343 | 1,357 | -12 | -0.9% | 82,700 |
2023/10/27 | 1,345 | 1,369 | 1,339 | 1,369 | +44 | +3.3% | 95,100 |
2023/10/26 | 1,340 | 1,345 | 1,321 | 1,325 | -6 | -0.5% | 55,900 |
2023/10/25 | 1,325 | 1,346 | 1,325 | 1,331 | +3 | +0.2% | 43,500 |
2023/10/24 | 1,315 | 1,331 | 1,298 | 1,328 | +11 | +0.8% | 70,600 |
2023/10/23 | 1,320 | 1,330 | 1,317 | 1,317 | ±0 | ±0% | 38,800 |
2023/10/20 | 1,319 | 1,323 | 1,311 | 1,317 | -4 | -0.3% | 38,500 |
2023/10/19 | 1,320 | 1,336 | 1,320 | 1,321 | -15 | -1.1% | 29,100 |
2023/10/18 | 1,332 | 1,340 | 1,331 | 1,336 | -2 | -0.1% | 34,500 |
2023/10/17 | 1,340 | 1,347 | 1,330 | 1,338 | +21 | +1.6% | 34,800 |
2023/10/16 | 1,323 | 1,340 | 1,313 | 1,317 | -10 | -0.8% | 61,200 |
2023/10/13 | 1,341 | 1,348 | 1,325 | 1,327 | -24 | -1.8% | 79,100 |
2023/10/12 | 1,341 | 1,355 | 1,340 | 1,351 | +1 | +0.1% | 47,400 |
2023/10/11 | 1,358 | 1,369 | 1,350 | 1,350 | -9 | -0.7% | 69,600 |
2023/10/10 | 1,321 | 1,359 | 1,321 | 1,359 | +54 | +4.1% | 118,900 |
2023/10/06 | 1,295 | 1,312 | 1,285 | 1,305 | +17 | +1.3% | 41,600 |
2023/10/05 | 1,270 | 1,288 | 1,270 | 1,288 | +39 | +3.1% | 34,600 |
2023/10/04 | 1,290 | 1,290 | 1,248 | 1,249 | -50 | -3.8% | 98,300 |
2023/10/03 | 1,317 | 1,317 | 1,286 | 1,299 | -18 | -1.4% | 81,000 |
2023/10/02 | 1,311 | 1,335 | 1,311 | 1,317 | +13 | +1% | 67,200 |
2023/09/29 | 1,319 | 1,336 | 1,298 | 1,304 | -2 | -0.2% | 96,900 |
2023/09/28 | 1,315 | 1,321 | 1,301 | 1,306 | -10 | -0.8% | 95,500 |
101~
150
件表示中 / 6566件
類似銘柄と比較する
現在ご覧いただいている「エアーテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
エアーテック | 120,600円 | -1.1% | +8.9% | 4.15% | 15.65倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
ジャノメ | 67,700円 | +9.7% | +36.1% | 3.69% | 8.28倍 | 0.36倍 |
|
家庭用ミシン1位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第2の柱 |
マミヤOP | 126,300円 | -16.0% | -50.8% | 3.96% | 6.98倍 | 0.61倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
丸山製 | 246,600円 | +1.4% | +15.9% | 3.45% | 7.36倍 | 0.53倍 |
|
防除機の大手で農家向けが7割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
JRC | 95,300円 | +12.2% | +26.0% | 2.73% | 10.81倍 | 3.04倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットSIを育成中 |
市場注目の銘柄
チャート関連のコラム